Renaissance,Incorporated - 2378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,185	1,174	1,174	1,200	1,170	62,500
August 15, 2025	1,155	1,170	1,170	1,173	1,147	56,300
August 14, 2025	1,133	1,155	1,155	1,160	1,131	89,600
August 13, 2025	1,142	1,143	1,143	1,148	1,129	75,100
August 12, 2025	1,150	1,143	1,143	1,192	1,140	182,800
August 08, 2025	1,212	1,195	1,195	1,219	1,195	116,000
August 07, 2025	1,180	1,208	1,208	1,212	1,180	102,900
August 06, 2025	1,188	1,201	1,201	1,206	1,184	61,400
August 05, 2025	1,165	1,181	1,181	1,188	1,163	84,100
August 04, 2025	1,160	1,162	1,162	1,170	1,150	56,000
August 01, 2025	1,142	1,176	1,176	1,176	1,136	90,900
July 31, 2025	1,127	1,146	1,146	1,155	1,121	62,000
July 30, 2025	1,110	1,128	1,128	1,140	1,110	79,500
July 29, 2025	1,101	1,109	1,109	1,120	1,098	51,400
July 28, 2025	1,085	1,104	1,104	1,127	1,085	121,000
July 25, 2025	1,047	1,083	1,083	1,099	1,047	129,800
July 24, 2025	1,056	1,049	1,049	1,056	1,048	22,000
July 23, 2025	1,050	1,055	1,055	1,057	1,045	34,300
July 22, 2025	1,043	1,039	1,039	1,046	1,039	15,600
July 18, 2025	1,042	1,040	1,040	1,046	1,040	13,500
July 17, 2025	1,050	1,045	1,045	1,053	1,044	22,000
July 16, 2025	1,056	1,053	1,053	1,058	1,051	15,200
July 15, 2025	1,059	1,056	1,056	1,066	1,054	23,400
July 14, 2025	1,059	1,059	1,059	1,064	1,053	22,200
July 11, 2025	1,052	1,055	1,055	1,062	1,050	39,700
July 10, 2025	1,063	1,051	1,051	1,063	1,050	85,000
July 09, 2025	1,058	1,063	1,063	1,066	1,056	52,200
July 08, 2025	1,045	1,050	1,050	1,052	1,043	23,000
July 07, 2025	1,040	1,049	1,049	1,049	1,038	18,100
July 04, 2025	1,039	1,040	1,040	1,042	1,034	17,800
July 03, 2025	1,048	1,042	1,042	1,051	1,036	40,700
July 02, 2025	1,035	1,048	1,048	1,051	1,031	40,200
July 01, 2025	1,034	1,038	1,038	1,038	1,030	19,000
June 30, 2025	1,038	1,034	1,034	1,039	1,030	18,900
June 27, 2025	1,024	1,033	1,033	1,033	1,022	47,700
June 26, 2025	1,016	1,022	1,022	1,025	1,016	36,000
June 25, 2025	1,016	1,018	1,018	1,018	1,011	22,800
June 24, 2025	1,029	1,018	1,018	1,030	1,014	20,600
June 23, 2025	1,007	1,022	1,022	1,023	1,007	61,900
June 20, 2025	1,023	1,007	1,007	1,023	1,007	216,100
June 19, 2025	1,023	1,021	1,021	1,023	1,014	67,800
June 18, 2025	1,011	1,018	1,018	1,019	1,011	43,300
June 17, 2025	1,006	1,011	1,011	1,016	1,002	58,200
June 16, 2025	1,003	1,004	1,004	1,008	1,000	62,300
June 13, 2025	1,005	1,003	1,003	1,008	1,003	55,000
June 12, 2025	1,009	1,010	1,010	1,012	1,006	55,400
June 11, 2025	1,013	1,009	1,009	1,015	1,007	37,000
June 10, 2025	1,018	1,008	1,008	1,021	1,008	50,200
June 09, 2025	1,038	1,015	1,015	1,038	1,015	45,400
June 06, 2025	1,024	1,033	1,033	1,033	1,024	24,400
June 05, 2025	1,027	1,022	1,022	1,030	1,022	22,800
June 04, 2025	1,023	1,030	1,030	1,032	1,022	21,500
June 03, 2025	1,022	1,020	1,020	1,026	1,020	19,000
June 02, 2025	1,020	1,022	1,022	1,027	1,018	32,700
May 30, 2025	1,012	1,019	1,019	1,022	1,012	26,400
May 29, 2025	1,019	1,017	1,017	1,021	1,014	30,000
May 28, 2025	1,022	1,019	1,019	1,024	1,015	25,600
May 27, 2025	1,017	1,017	1,017	1,023	1,016	23,700
May 26, 2025	1,012	1,015	1,015	1,017	1,010	21,300
May 23, 2025	1,009	1,010	1,010	1,011	1,005	18,300

Renaissance,Incorporated (2378.T) JPX